The closing price for Walt Disney (DIS) in 2009 was $28.00, on December 31, 2009. It was up 43.3% for the year. The latest price is $103.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $28.02 | $28.43 | $27.97 | $28.00 | 19,651,700 |
| December 30 2009 | $28.05 | $28.11 | $27.87 | $28.03 | 6,692,500 |
| December 29 2009 | $27.83 | $28.20 | $27.79 | $28.11 | 6,242,100 |
| December 28 2009 | $27.99 | $28.10 | $27.61 | $27.70 | 7,981,600 |
| December 24 2009 | $27.80 | $28.08 | $27.73 | $28.03 | 3,557,400 |
| December 23 2009 | $28.05 | $28.19 | $27.82 | $28.16 | 6,567,900 |
| December 22 2009 | $28.05 | $28.22 | $27.97 | $28.05 | 9,162,000 |
| December 21 2009 | $27.83 | $28.21 | $27.77 | $28.13 | 7,702,900 |
| December 18 2009 | $27.85 | $27.93 | $27.42 | $27.74 | 15,229,700 |
| December 17 2009 | $27.93 | $28.03 | $27.48 | $27.72 | 14,592,500 |
| December 16 2009 | $27.96 | $28.29 | $27.96 | $28.16 | 11,940,200 |
| December 15 2009 | $27.52 | $28.07 | $27.44 | $27.94 | 15,183,800 |
| December 14 2009 | $27.71 | $27.85 | $27.62 | $27.63 | 9,230,700 |
| December 11 2009 | $27.34 | $27.63 | $27.24 | $27.52 | 15,481,000 |
| December 10 2009 | $26.78 | $27.37 | $26.70 | $27.17 | 13,609,600 |
| December 09 2009 | $26.55 | $26.55 | $26.20 | $26.35 | 9,267,900 |
| December 08 2009 | $26.50 | $26.59 | $26.14 | $26.33 | 8,703,000 |
| December 07 2009 | $26.55 | $26.81 | $26.45 | $26.61 | 12,451,500 |
| December 04 2009 | $26.33 | $26.69 | $26.11 | $26.47 | 14,406,400 |
| December 03 2009 | $26.44 | $26.58 | $26.01 | $26.03 | 9,511,700 |
| December 02 2009 | $26.23 | $26.50 | $26.18 | $26.43 | 11,386,300 |
| December 01 2009 | $26.13 | $26.41 | $26.13 | $26.38 | 9,318,200 |
| November 30 2009 | $25.95 | $26.07 | $25.71 | $25.94 | 10,260,500 |
| November 27 2009 | $25.81 | $26.18 | $25.58 | $26.05 | 5,688,000 |
| November 25 2009 | $25.96 | $26.39 | $25.75 | $26.27 | 10,274,900 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
